Skip to main content
logo
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,789.00
+72.00 (1.94%)
Sep 14, 2026, 3:30 PM JST

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20263,721.003,789.003,716.003,789.003,789.001.94%508,100
Sep 11, 20263,663.003,728.003,663.003,717.003,717.000.16%544,400
Sep 10, 20263,647.003,725.003,647.003,711.003,711.001.23%605,900
Sep 9, 20263,660.003,676.003,642.003,666.003,666.00-0.49%1,065,100
Sep 8, 20263,693.003,697.003,666.003,684.003,684.00-0.24%604,400
Sep 7, 20263,715.003,724.003,692.003,693.003,693.00-0.57%682,000
Sep 4, 20263,730.003,749.003,712.003,714.003,714.00-0.99%549,800
Sep 3, 20263,775.003,782.003,751.003,751.003,751.00-0.77%489,500
Sep 2, 20263,774.003,806.003,768.003,780.003,780.00-0.53%449,200
Sep 1, 20263,780.003,817.003,777.003,800.003,800.000.48%396,700
Aug 31, 20263,784.003,793.003,771.003,782.003,782.00-0.05%405,300
Aug 28, 20263,818.003,824.003,784.003,784.003,784.00-1.18%362,500
Aug 27, 20263,810.003,870.003,810.003,829.003,829.000.66%456,800
Aug 26, 20263,780.003,823.003,780.003,804.003,804.000.56%416,400
Aug 25, 20263,805.003,816.003,773.003,783.003,783.000.32%506,000
Aug 24, 20263,770.003,802.003,762.003,771.003,771.000.11%332,700
Aug 21, 20263,745.003,780.003,732.003,767.003,767.000.51%355,100
Aug 20, 20263,740.003,761.003,724.003,748.003,748.000.73%512,900
Aug 19, 20263,743.003,749.003,703.003,721.003,721.00-0.51%400,600
Aug 18, 20263,745.003,759.003,706.003,740.003,740.000.54%572,600
Aug 17, 20263,767.003,771.003,720.003,720.003,720.00-0.85%506,500
Aug 14, 20263,750.003,772.003,741.003,752.003,752.000.24%347,900
Aug 13, 20263,791.003,792.003,729.003,743.003,743.00-0.90%485,400
Aug 12, 20263,788.003,790.003,755.003,777.003,777.000.53%361,800
Aug 10, 20263,780.003,788.003,746.003,757.003,757.00-0.37%409,800
Aug 7, 20263,770.003,796.003,737.003,771.003,771.000.21%487,500
Aug 6, 20263,738.003,800.003,717.003,763.003,763.001.32%521,500
Aug 5, 20263,754.003,770.003,702.003,714.003,714.00-1.41%382,400
Aug 4, 20263,790.003,791.003,751.003,767.003,767.00-0.61%253,200
Aug 3, 20263,800.003,809.003,730.003,790.003,790.00-0.71%477,800
Jul 31, 20263,900.003,917.003,817.003,817.003,817.00-3.02%550,100
Jul 30, 20264,044.004,045.003,904.003,936.003,936.00-2.69%356,300
Jul 29, 20263,971.004,079.003,926.004,045.004,045.002.95%686,300
Jul 28, 20263,950.003,976.003,906.003,929.003,929.00-0.30%521,600
Jul 27, 20263,815.003,942.003,810.003,941.003,941.003.74%641,000
Jul 24, 20263,785.003,828.003,777.003,799.003,799.00-0.60%300,100
Jul 23, 20263,840.003,840.003,792.003,822.003,822.00-1.01%294,200
Jul 22, 20263,872.003,886.003,843.003,861.003,861.00-0.49%262,200
Jul 21, 20263,875.003,929.003,871.003,880.003,880.000.78%354,900
Jul 17, 20263,861.003,898.003,814.003,850.003,850.00-0.28%342,800
Jul 16, 20263,876.003,907.003,851.003,861.003,861.000.16%296,100
Jul 15, 20263,879.003,883.003,848.003,855.003,855.00-0.87%330,000
Jul 14, 20263,847.003,919.003,824.003,889.003,889.001.73%430,500
Jul 13, 20263,839.003,850.003,810.003,823.003,823.000.08%243,500
Jul 10, 20263,780.003,829.003,775.003,820.003,820.000.53%336,400
Jul 9, 20263,786.003,819.003,765.003,800.003,800.000.37%281,100
Jul 8, 20263,795.003,828.003,786.003,786.003,786.000.29%183,900
Jul 7, 20263,794.003,833.003,775.003,775.003,775.00-0.50%396,100
Jul 6, 20263,772.003,800.003,756.003,794.003,794.001.04%185,700
Jul 3, 20263,791.003,795.003,745.003,755.003,755.000.75%237,000